Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-12-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $12.03 | $12.03 | 78,600 | — | — |
| 2013-12-30 | $11.96 | $11.96 | 32,600 | — | — |
| 2013-12-27 | $12.10 | $12.10 | 31,200 | — | — |
| 2013-12-26 | $12.08 | $12.08 | 73,200 | — | — |
| 2013-12-24 | $12.10 | $12.10 | 46,000 | — | — |
| 2013-12-23 | $12.09 | $12.09 | 93,500 | — | — |
| 2013-12-20 | $12.05 | $12.05 | 734,300 | — | — |
| 2013-12-19 | $11.88 | $11.88 | 264,800 | — | — |
| 2013-12-18 | $11.71 | $11.71 | 106,000 | — | — |
| 2013-12-17 | $11.36 | $11.36 | 48,800 | — | — |
| 2013-12-16 | $11.52 | $11.52 | 49,900 | — | — |
| 2013-12-13 | $11.27 | $11.27 | 58,800 | — | — |
| 2013-12-12 | $11.34 | $11.34 | 59,000 | — | — |
| 2013-12-11 | $11.47 | $11.47 | 84,700 | — | — |
| 2013-12-10 | $11.76 | $11.76 | 123,300 | — | — |
| 2013-12-09 | $11.82 | $11.82 | 57,300 | — | — |
| 2013-12-06 | $11.83 | $11.83 | 50,600 | — | — |
| 2013-12-05 | $11.71 | $11.71 | 53,900 | — | — |
| 2013-12-04 | $11.71 | $11.71 | 107,100 | — | — |
| 2013-12-03 | $11.78 | $11.78 | 74,900 | — | — |
| 2013-12-02 | $11.75 | $11.75 | 67,300 | — | — |
| 2013-11-29 | $11.87 | $11.87 | 45,800 | — | — |
| 2013-11-27 | $11.68 | $11.68 | 53,700 | — | — |
| 2013-11-26 | $11.75 | $11.75 | 111,400 | — | — |
| 2013-11-25 | $11.46 | $11.46 | 60,500 | — | — |
| 2013-11-22 | $11.52 | $11.52 | 66,800 | — | — |
| 2013-11-21 | $11.32 | $11.32 | 83,900 | — | — |
| 2013-11-20 | $11.32 | $11.32 | 92,900 | — | — |
| 2013-11-19 | $11.48 | $11.48 | 44,600 | — | — |
| 2013-11-18 | $11.48 | $11.48 | 73,000 | — | — |
| 2013-11-15 | $11.45 | $11.45 | 59,900 | — | — |
| 2013-11-14 | $11.37 | $11.37 | 18,800 | — | — |
| 2013-11-13 | $11.35 | $11.35 | 64,300 | — | — |
| 2013-11-12 | $11.18 | $11.18 | 48,300 | — | — |
| 2013-11-11 | $10.93 | $10.93 | 113,100 | — | — |
| 2013-11-08 | $11.19 | $11.19 | 74,700 | — | — |
| 2013-11-07 | $11.18 | $11.18 | 91,400 | — | — |
| 2013-11-06 | $11.50 | $11.50 | 54,200 | — | — |
| 2013-11-05 | $11.57 | $11.57 | 49,000 | — | — |
| 2013-11-04 | $11.88 | $11.88 | 121,300 | — | — |
| 2013-11-01 | $11.88 | $11.88 | 319,000 | — | — |
| 2013-10-31 | $12.50 | $12.50 | 250,300 | — | — |
| 2013-10-30 | $11.98 | $11.98 | 207,800 | — | — |
| 2013-10-29 | $12.20 | $12.20 | 93,000 | — | — |
| 2013-10-28 | $12.12 | $12.12 | 117,000 | — | — |
| 2013-10-25 | $12.07 | $12.07 | 80,600 | — | — |
| 2013-10-24 | $12.29 | $12.29 | 106,200 | — | — |
| 2013-10-23 | $12.28 | $12.28 | 132,000 | — | — |
| 2013-10-22 | $12.52 | $12.52 | 221,900 | — | — |
| 2013-10-21 | $13.46 | $13.46 | 194,600 | — | — |
| 2013-10-18 | $13.11 | $13.11 | 213,100 | — | — |
| 2013-10-17 | $11.81 | $11.81 | 140,400 | — | — |
| 2013-10-16 | $11.35 | $11.35 | 59,100 | — | — |
| 2013-10-15 | $11.17 | $11.17 | 62,200 | — | — |
| 2013-10-14 | $11.28 | $11.28 | 54,200 | — | — |
| 2013-10-11 | $11.28 | $11.28 | 51,500 | — | — |
| 2013-10-10 | $10.96 | $10.96 | 81,400 | — | — |
| 2013-10-09 | $10.70 | $10.70 | 110,500 | — | — |
| 2013-10-08 | $10.71 | $10.71 | 110,800 | — | — |
| 2013-10-07 | $10.88 | $10.88 | 140,700 | — | — |
| 2013-10-04 | $10.78 | $10.78 | 89,200 | — | — |
| 2013-10-03 | $10.54 | $10.54 | 91,500 | — | — |
| 2013-10-02 | $10.63 | $10.63 | 104,100 | — | — |
| 2013-10-01 | $10.64 | $10.64 | 74,800 | — | — |
| 2013-09-30 | $10.41 | $10.41 | 158,400 | — | — |
| 2013-09-27 | $10.32 | $10.32 | 54,000 | — | — |
| 2013-09-26 | $10.42 | $10.42 | 110,100 | — | — |
| 2013-09-25 | $10.44 | $10.44 | 105,600 | — | — |
| 2013-09-24 | $10.26 | $10.26 | 163,000 | — | — |
| 2013-09-23 | $10.05 | $10.05 | 130,100 | — | — |
| 2013-09-20 | $10.12 | $10.12 | 250,300 | — | — |
| 2013-09-19 | $9.89 | $9.89 | 209,500 | — | — |
| 2013-09-18 | $9.72 | $9.72 | 159,700 | — | — |
| 2013-09-17 | $9.46 | $9.46 | 95,200 | — | — |
| 2013-09-16 | $9.33 | $9.33 | 99,500 | — | — |
| 2013-09-13 | $9.35 | $9.35 | 224,500 | — | — |
| 2013-09-12 | $9.42 | $9.42 | 119,400 | — | — |
| 2013-09-11 | $9.69 | $9.69 | 58,000 | — | — |
| 2013-09-10 | $9.88 | $9.88 | 97,100 | — | — |
| 2013-09-09 | $9.91 | $9.91 | 50,800 | — | — |
| 2013-09-06 | $9.75 | $9.75 | 79,900 | — | — |
| 2013-09-05 | $9.70 | $9.70 | 59,900 | — | — |
| 2013-09-04 | $9.67 | $9.67 | 124,500 | — | — |
| 2013-09-03 | $9.85 | $9.85 | 104,600 | — | — |
| 2013-08-30 | $9.82 | $9.82 | 157,800 | — | — |
| 2013-08-29 | $10.14 | $10.14 | 75,500 | — | — |
| 2013-08-28 | $10.17 | $10.17 | 81,600 | — | — |
| 2013-08-27 | $10.21 | $10.21 | 122,600 | — | — |
| 2013-08-26 | $10.30 | $10.30 | 50,800 | — | — |
| 2013-08-23 | $10.13 | $10.13 | 74,600 | — | — |
| 2013-08-22 | $10.23 | $10.23 | 82,700 | — | — |
| 2013-08-21 | $10.11 | $10.11 | 57,500 | — | — |
| 2013-08-20 | $10.15 | $10.15 | 61,100 | — | — |
| 2013-08-19 | $10.28 | $10.28 | 124,900 | — | — |
| 2013-08-16 | $10.49 | $10.49 | 130,100 | — | — |
| 2013-08-15 | $10.25 | $10.25 | 91,400 | — | — |
| 2013-08-14 | $10.41 | $10.41 | 130,300 | — | — |
| 2013-08-13 | $10.42 | $10.42 | 101,800 | — | — |
| 2013-08-12 | $10.34 | $10.34 | 132,900 | — | — |
| 2013-08-09 | $10.22 | $10.22 | 135,000 | — | — |
| 2013-08-08 | $10.31 | $10.31 | 128,000 | — | — |
| 2013-08-07 | $10.00 | $10.00 | 158,100 | — | — |
| 2013-08-06 | $10.01 | $10.01 | 192,200 | — | — |
| 2013-08-05 | $10.16 | $10.16 | 301,100 | — | — |
| 2013-08-02 | $10.51 | $10.51 | 479,400 | — | — |
| 2013-08-01 | $11.01 | $11.01 | 974,200 | — | — |
| 2013-07-31 | $12.57 | $12.57 | 54,300 | — | — |
| 2013-07-30 | $12.55 | $12.55 | 63,500 | — | — |
| 2013-07-29 | $12.58 | $12.58 | 83,800 | — | — |
| 2013-07-26 | $12.89 | $12.89 | 77,600 | — | — |
| 2013-07-25 | $12.87 | $12.87 | 127,300 | — | — |
| 2013-07-24 | $12.93 | $12.93 | 194,100 | — | — |
| 2013-07-23 | $13.43 | $13.43 | 129,100 | — | — |
| 2013-07-22 | $13.29 | $13.29 | 93,000 | — | — |
| 2013-07-19 | $13.29 | $13.29 | 168,500 | — | — |
| 2013-07-18 | $13.07 | $13.07 | 159,400 | — | — |
| 2013-07-17 | $13.00 | $13.00 | 226,500 | — | — |
| 2013-07-16 | $13.04 | $13.04 | 313,600 | — | — |
| 2013-07-15 | $13.04 | $13.04 | 114,600 | — | — |
| 2013-07-12 | $13.20 | $13.20 | 118,600 | — | — |
| 2013-07-11 | $13.14 | $13.14 | 119,400 | — | — |
| 2013-07-10 | $12.77 | $12.77 | 143,700 | — | — |
| 2013-07-09 | $12.87 | $12.87 | 163,400 | — | — |
| 2013-07-08 | $12.79 | $12.79 | 102,400 | — | — |
| 2013-07-05 | $12.78 | $12.78 | 90,300 | — | — |
| 2013-07-03 | $12.50 | $12.50 | 101,400 | — | — |
| 2013-07-02 | $12.47 | $12.47 | 113,700 | — | — |
| 2013-07-01 | $12.31 | $12.31 | 144,700 | — | — |
| 2013-06-28 | $12.09 | $12.09 | 461,000 | — | — |
| 2013-06-27 | $11.90 | $11.90 | 145,800 | — | — |
| 2013-06-26 | $11.18 | $11.18 | 255,500 | — | — |
| 2013-06-25 | $11.15 | $11.15 | 278,800 | — | — |
| 2013-06-24 | $11.10 | $11.10 | 223,000 | — | — |
| 2013-06-21 | $11.16 | $11.16 | 294,400 | — | — |
| 2013-06-20 | $11.75 | $11.75 | 130,300 | — | — |
| 2013-06-19 | $12.23 | $12.23 | 101,400 | — | — |
| 2013-06-18 | $12.55 | $12.55 | 215,900 | — | — |
| 2013-06-17 | $11.95 | $11.95 | 151,600 | — | — |
| 2013-06-14 | $11.81 | $11.81 | 83,000 | — | — |
| 2013-06-13 | $12.30 | $12.30 | 97,300 | — | — |
| 2013-06-12 | $12.19 | $12.19 | 73,500 | — | — |
| 2013-06-11 | $12.10 | $12.10 | 73,500 | — | — |
| 2013-06-10 | $12.19 | $12.19 | 191,600 | — | — |
| 2013-06-07 | $12.26 | $12.26 | 43,700 | — | — |
| 2013-06-06 | $11.99 | $11.99 | 96,800 | — | — |
| 2013-06-05 | $12.00 | $12.00 | 151,500 | — | — |
| 2013-06-04 | $12.11 | $12.11 | 119,200 | — | — |
| 2013-06-03 | $12.02 | $12.02 | 172,400 | — | — |
| 2013-05-31 | $12.01 | $12.01 | 77,500 | — | — |
| 2013-05-30 | $12.33 | $12.33 | 95,900 | — | — |
| 2013-05-29 | $11.89 | $11.89 | 53,000 | — | — |
| 2013-05-28 | $11.93 | $11.93 | 153,100 | — | — |
| 2013-05-24 | $11.85 | $11.85 | 86,400 | — | — |
| 2013-05-23 | $11.91 | $11.91 | 154,500 | — | — |
| 2013-05-22 | $11.84 | $11.84 | 189,800 | — | — |
| 2013-05-21 | $11.94 | $11.94 | 110,100 | — | — |
| 2013-05-20 | $11.82 | $11.82 | 162,900 | — | — |
| 2013-05-17 | $11.75 | $11.75 | 124,200 | — | — |
| 2013-05-16 | $11.48 | $11.48 | 85,900 | — | — |
| 2013-05-15 | $11.62 | $11.62 | 251,200 | — | — |
| 2013-05-14 | $11.93 | $11.93 | 247,900 | — | — |
| 2013-05-13 | $11.81 | $11.81 | 394,200 | — | — |
| 2013-05-10 | $11.66 | $11.66 | 315,800 | — | — |
| 2013-05-09 | $11.01 | $11.01 | 557,600 | — | — |
| 2013-05-08 | $10.67 | $10.67 | 300,700 | — | — |
| 2013-05-07 | $10.26 | $10.26 | 165,300 | — | — |
| 2013-05-06 | $10.06 | $10.06 | 139,600 | — | — |
| 2013-05-03 | $9.93 | $9.93 | 172,000 | — | — |
| 2013-05-02 | $9.75 | $9.75 | 196,300 | — | — |
| 2013-05-01 | $8.90 | $8.90 | 192,500 | — | — |
| 2013-04-30 | $9.16 | $9.16 | 317,500 | — | — |
| 2013-04-29 | $8.86 | $8.86 | 69,700 | — | — |
| 2013-04-26 | $8.83 | $8.83 | 110,700 | — | — |
| 2013-04-25 | $8.94 | $8.94 | 62,300 | — | — |
| 2013-04-24 | $9.06 | $9.06 | 70,900 | — | — |
| 2013-04-23 | $9.04 | $9.04 | 51,700 | — | — |
| 2013-04-22 | $8.81 | $8.81 | 131,900 | — | — |
| 2013-04-19 | $8.82 | $8.82 | 144,600 | — | — |
| 2013-04-18 | $8.72 | $8.72 | 77,400 | — | — |
| 2013-04-17 | $8.64 | $8.64 | 109,600 | — | — |
| 2013-04-16 | $8.89 | $8.89 | 95,500 | — | — |
| 2013-04-15 | $8.52 | $8.52 | 141,700 | — | — |
| 2013-04-12 | $9.20 | $9.20 | 76,900 | — | — |
| 2013-04-11 | $9.27 | $9.27 | 102,600 | — | — |
| 2013-04-10 | $9.17 | $9.17 | 110,400 | — | — |
| 2013-04-09 | $8.89 | $8.89 | 89,000 | — | — |
| 2013-04-08 | $8.99 | $8.99 | 154,900 | — | — |
| 2013-04-05 | $8.96 | $8.96 | 188,900 | — | — |
| 2013-04-04 | $9.35 | $9.35 | 83,200 | — | — |
| 2013-04-03 | $9.35 | $9.35 | 106,600 | — | — |
| 2013-04-02 | $9.47 | $9.47 | 87,300 | — | — |
| 2013-04-01 | $9.73 | $9.73 | 111,400 | — | — |
| 2013-03-28 | $9.94 | $9.94 | 58,700 | — | — |
| 2013-03-27 | $10.07 | $10.07 | 70,300 | — | — |
| 2013-03-26 | $10.13 | $10.13 | 98,700 | — | — |
| 2013-03-25 | $10.15 | $10.15 | 107,500 | — | — |
| 2013-03-22 | $10.20 | $10.20 | 60,600 | — | — |
| 2013-03-21 | $10.08 | $10.08 | 101,000 | — | — |
| 2013-03-20 | $10.25 | $10.25 | 133,600 | — | — |
| 2013-03-19 | $10.09 | $10.09 | 104,300 | — | — |
| 2013-03-18 | $9.99 | $9.99 | 105,800 | — | — |
| 2013-03-15 | $10.02 | $10.02 | 224,900 | — | — |
| 2013-03-14 | $10.22 | $10.22 | 110,900 | — | — |
| 2013-03-13 | $10.08 | $10.08 | 87,500 | — | — |
| 2013-03-12 | $10.00 | $10.00 | 128,500 | — | — |
| 2013-03-11 | $10.00 | $10.00 | 110,700 | — | — |
| 2013-03-08 | $9.99 | $9.99 | 137,400 | — | — |
| 2013-03-07 | $10.00 | $10.00 | 316,900 | — | — |
| 2013-03-06 | $9.91 | $9.91 | 166,000 | — | — |
| 2013-03-05 | $10.02 | $10.02 | 183,500 | — | — |
| 2013-03-04 | $9.76 | $9.76 | 184,700 | — | — |
| 2013-03-01 | $9.55 | $9.55 | 313,600 | — | — |
| 2013-02-28 | $9.52 | $9.52 | 782,700 | — | — |
| 2013-02-27 | $9.12 | $9.12 | 200,700 | — | — |
| 2013-02-26 | $8.70 | $8.70 | 90,800 | — | — |
| 2013-02-25 | $8.66 | $8.66 | 107,700 | — | — |
| 2013-02-22 | $8.71 | $8.71 | 44,300 | — | — |
| 2013-02-21 | $8.51 | $8.51 | 57,400 | — | — |
| 2013-02-20 | $8.46 | $8.46 | 134,600 | — | — |
| 2013-02-19 | $8.88 | $8.88 | 94,100 | — | — |
| 2013-02-15 | $8.87 | $8.87 | 103,000 | — | — |
| 2013-02-14 | $8.74 | $8.74 | 87,400 | — | — |
| 2013-02-13 | $8.51 | $8.51 | 97,700 | — | — |
| 2013-02-12 | $8.26 | $8.26 | 74,900 | — | — |
| 2013-02-11 | $7.96 | $7.96 | 99,300 | — | — |
| 2013-02-08 | $7.80 | $7.80 | 135,500 | — | — |
| 2013-02-07 | $7.55 | $7.55 | 27,400 | — | — |
| 2013-02-06 | $7.66 | $7.66 | 40,000 | — | — |
| 2013-02-05 | $7.69 | $7.69 | 50,200 | — | — |
| 2013-02-04 | $7.58 | $7.58 | 64,900 | — | — |
| 2013-02-01 | $8.01 | $8.01 | 158,900 | — | — |
| 2013-01-31 | $7.80 | $7.80 | 64,600 | — | — |
| 2013-01-30 | $7.67 | $7.67 | 161,100 | — | — |
| 2013-01-29 | $7.85 | $7.85 | 92,600 | — | — |
| 2013-01-28 | $7.64 | $7.64 | 66,600 | — | — |
| 2013-01-25 | $7.50 | $7.50 | 53,600 | — | — |
| 2013-01-24 | $7.61 | $7.61 | 56,900 | — | — |
| 2013-01-23 | $7.49 | $7.49 | 88,500 | — | — |
| 2013-01-22 | $7.35 | $7.35 | 54,300 | — | — |
| 2013-01-18 | $7.35 | $7.35 | 71,700 | — | — |
| 2013-01-17 | $7.48 | $7.48 | 76,800 | — | — |
| 2013-01-16 | $7.45 | $7.45 | 79,100 | — | — |
| 2013-01-15 | $7.51 | $7.51 | 47,400 | — | — |
| 2013-01-14 | $7.39 | $7.39 | 87,400 | — | — |
| 2013-01-11 | $7.38 | $7.38 | 86,900 | — | — |
| 2013-01-10 | $7.26 | $7.26 | 85,700 | — | — |
| 2013-01-09 | $7.48 | $7.48 | 69,800 | — | — |
| 2013-01-08 | $7.43 | $7.43 | 94,200 | — | — |
| 2013-01-07 | $7.48 | $7.48 | 48,400 | — | — |
| 2013-01-04 | $7.76 | $7.76 | 78,800 | — | — |
| 2013-01-03 | $7.62 | $7.62 | 107,800 | — | — |
| 2013-01-02 | $7.45 | $7.45 | 151,800 | — | — |